Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agnc Investment Corp
(NQ:
AGNC
)
9.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
12.16
12.22
12.13
12.16
7,645,349
-0.01(-0.11%)
Apr 29, 2021
12.14
12.19
12.10
12.18
9,067,809
+0.07(+0.62%)
Apr 28, 2021
12.05
12.13
12.03
12.10
10,394,732
+0.14(+1.18%)
Apr 27, 2021
11.81
12.05
11.79
11.96
12,964,106
+0.26(+2.25%)
Apr 26, 2021
11.80
11.81
11.68
11.70
11,812,295
-0.07(-0.63%)
Apr 23, 2021
11.71
11.82
11.66
11.77
9,246,727
+0.05(+0.46%)
Apr 22, 2021
11.77
11.79
11.70
11.72
6,253,355
-0.03(-0.29%)
Apr 21, 2021
11.65
11.76
11.54
11.75
7,309,383
+0.08(+0.69%)
Apr 20, 2021
11.71
11.72
11.60
11.67
6,824,613
-0.01(-0.12%)
Apr 19, 2021
11.79
11.79
11.67
11.68
7,690,949
-0.09(-0.80%)
Apr 16, 2021
11.70
11.79
11.68
11.78
6,010,143
+0.10(+0.87%)
Apr 15, 2021
11.73
11.74
11.60
11.68
7,241,380
-0.01(-0.12%)
Apr 14, 2021
11.64
11.77
11.60
11.69
10,226,622
+0.09(+0.75%)
Apr 13, 2021
11.54
11.62
11.49
11.60
5,673,369
+0.03(+0.29%)
Apr 12, 2021
11.56
11.60
11.52
11.57
6,387,263
+0.07(+0.64%)
Apr 09, 2021
11.57
11.61
11.49
11.50
5,704,575
-0.07(-0.58%)
Apr 08, 2021
11.51
11.56
11.48
11.56
4,398,858
+0.03(+0.29%)
Apr 07, 2021
11.47
11.54
11.42
11.53
5,319,473
+0.07(+0.59%)
Apr 06, 2021
11.44
11.50
11.42
11.46
6,484,650
+0.01(+0.06%)
Apr 05, 2021
11.49
11.50
11.39
11.46
7,288,208
-0.01(-0.09%)
Apr 01, 2021
11.31
11.48
11.27
11.47
8,092,129
+0.17(+1.52%)
Mar 31, 2021
11.32
11.38
11.26
11.29
9,216,494
-0.09(-0.77%)
Mar 30, 2021
11.27
11.39
11.18
11.38
7,085,011
+0.17(+1.50%)
Mar 29, 2021
11.33
11.43
11.21
11.21
9,503,062
-0.17(-1.53%)
Mar 26, 2021
11.25
11.39
11.20
11.39
8,389,945
+0.15(+1.37%)
Mar 25, 2021
11.10
11.29
10.95
11.23
14,155,363
+0.16(+1.45%)
Mar 24, 2021
11.13
11.27
11.07
11.07
11,906,489
-0.01(-0.06%)
Mar 23, 2021
11.16
11.22
11.04
11.08
7,805,254
-0.07(-0.66%)
Mar 22, 2021
11.14
11.17
11.05
11.15
7,010,433
+0.05(+0.48%)
Mar 19, 2021
11.07
11.23
11.00
11.10
16,824,434
+0.06(+0.55%)
Mar 18, 2021
11.11
11.18
11.02
11.04
10,253,557
-0.12(-1.08%)
Mar 17, 2021
11.01
11.17
10.92
11.16
8,833,110
+0.13(+1.21%)
Mar 16, 2021
11.03
11.06
10.94
11.03
7,187,130
-0.03(-0.24%)
Mar 15, 2021
11.06
11.13
11.00
11.05
11,811,163
+0.03(+0.30%)
Mar 12, 2021
10.91
11.09
10.91
11.02
14,129,230
+0.11(+0.98%)
Mar 11, 2021
10.95
10.98
10.86
10.91
13,063,542
-0.06(-0.55%)
Mar 10, 2021
10.91
11.01
10.90
10.97
8,359,097
+0.03(+0.31%)
Mar 09, 2021
10.94
10.98
10.83
10.94
9,497,594
+0.01(+0.12%)
Mar 08, 2021
10.72
10.96
10.64
10.92
14,652,670
+0.29(+2.70%)
Mar 05, 2021
10.70
10.74
10.30
10.64
20,769,258
-0.01(-0.06%)
Mar 04, 2021
10.73
10.77
10.51
10.64
21,561,092
-0.05(-0.50%)
Mar 03, 2021
10.80
10.86
10.69
10.70
9,468,702
-0.10(-0.93%)
Mar 02, 2021
10.70
10.82
10.68
10.80
11,269,872
+0.12(+1.13%)
Mar 01, 2021
10.84
10.95
10.68
10.68
12,014,974
-0.05(-0.44%)
Feb 26, 2021
10.73
10.88
10.65
10.72
12,690,074
+0.03(+0.25%)
Feb 25, 2021
11.05
11.11
10.68
10.70
17,650,398
-0.31(-2.86%)
Feb 24, 2021
10.86
11.04
10.83
11.01
12,144,147
+0.17(+1.53%)
Feb 23, 2021
10.99
11.03
10.71
10.85
13,654,957
-0.12(-1.09%)
Feb 22, 2021
10.88
11.11
10.86
10.97
9,299,095
+0.03(+0.30%)
Feb 19, 2021
10.78
10.99
10.75
10.93
10,856,553
+0.24(+2.24%)
Feb 18, 2021
10.81
10.86
10.68
10.69
12,766,898
-0.14(-1.29%)
Feb 17, 2021
10.91
10.93
10.76
10.83
10,475,492
-0.08(-0.73%)
Feb 16, 2021
10.91
10.95
10.87
10.91
10,666,299
+0.05(+0.49%)
Feb 12, 2021
10.90
10.96
10.85
10.86
8,355,202
-0.01(-0.12%)
Feb 11, 2021
10.89
10.98
10.79
10.87
7,694,612
-0.01(-0.06%)
Feb 10, 2021
10.83
10.93
10.81
10.88
6,776,731
+0.06(+0.55%)
Feb 09, 2021
10.83
10.84
10.71
10.82
7,683,589
+0.01(+0.06%)
Feb 08, 2021
10.85
10.89
10.77
10.81
7,635,616
-0.01(-0.12%)
Feb 05, 2021
10.77
10.86
10.73
10.83
7,131,402
+0.09(+0.80%)
Feb 04, 2021
10.67
10.77
10.67
10.74
6,975,661
+0.05(+0.43%)
Feb 03, 2021
10.70
10.82
10.65
10.69
8,448,112
+0.01(+0.12%)
Feb 02, 2021
10.61
10.71
10.57
10.68
10,380,033
+0.13(+1.20%)
Feb 01, 2021
10.39
10.57
10.34
10.55
12,482,966
+0.19(+1.86%)
Jan 29, 2021
10.40
10.51
10.29
10.36
13,330,652
-0.15(-1.39%)
Jan 28, 2021
10.45
10.54
10.29
10.51
12,731,359
+0.10(+0.96%)
Jan 27, 2021
10.58
10.61
10.36
10.41
16,981,630
-0.24(-2.29%)
Jan 26, 2021
10.83
10.84
10.54
10.65
16,669,957
-0.06(-0.55%)
Jan 25, 2021
10.68
10.80
10.62
10.71
13,108,648
+0.07(+0.68%)
Jan 22, 2021
10.61
10.65
10.51
10.64
7,699,129
+0.04(+0.37%)
Jan 21, 2021
10.50
10.66
10.49
10.60
11,384,797
+0.12(+1.13%)
Jan 20, 2021
10.41
10.53
10.39
10.48
7,962,073
+0.07(+0.70%)
Jan 19, 2021
10.34
10.41
10.30
10.41
7,392,030
+0.09(+0.89%)
Jan 15, 2021
10.30
10.37
10.24
10.32
6,795,187
+0.02(+0.19%)
Jan 14, 2021
10.29
10.34
10.23
10.30
5,842,870
+0.07(+0.65%)
Jan 13, 2021
10.26
10.30
10.22
10.23
5,624,325
-0.03(-0.26%)
Jan 12, 2021
10.22
10.27
10.13
10.26
7,214,587
+0.12(+1.17%)
Jan 11, 2021
10.16
10.30
10.12
10.14
7,263,803
-0.11(-1.03%)
Jan 08, 2021
10.20
10.25
10.14
10.24
6,579,746
+0.07(+0.71%)
Jan 07, 2021
10.15
10.27
10.12
10.17
8,421,457
+0.04(+0.39%)
Jan 06, 2021
10.14
10.22
10.10
10.13
10,859,110
+0.04(+0.39%)
Jan 05, 2021
10.18
10.20
10.08
10.09
9,492,160
-0.05(-0.52%)
Jan 04, 2021
10.26
10.28
10.04
10.14
12,869,615
-0.14(-1.35%)
Dec 31, 2020
10.28
10.28
10.28
10,943,436
+0.03(+0.26%)
Dec 30, 2020
10.19
10.31
10.11
10.26
10,943,436
+0.07(+0.65%)
Dec 29, 2020
10.27
10.27
10.12
10.19
10,211,208
-0.04(-0.38%)
Dec 28, 2020
10.26
10.34
10.22
10.23
8,767,629
+0.05(+0.45%)
Dec 24, 2020
10.30
10.31
10.13
10.18
4,964,397
-0.07(-0.64%)
Dec 23, 2020
10.10
10.31
10.10
10.25
10,924,328
+0.16(+1.56%)
Dec 22, 2020
10.10
10.12
10.02
10.09
7,450,604
+0.00(+0.00%)
Dec 21, 2020
10.03
10.10
9.922
10.09
10,566,630
+0.01(+0.06%)
Dec 18, 2020
10.13
10.14
10.05
10.09
13,772,307
-0.03(-0.26%)
Dec 17, 2020
10.14
10.14
10.05
10.11
7,124,939
+0.02(+0.19%)
Dec 16, 2020
10.13
10.13
10.05
10.09
9,846,556
+0.00(+0.00%)
Dec 15, 2020
10.02
10.10
10.01
10.09
8,965,363
+0.08(+0.85%)
Dec 14, 2020
10.14
10.15
9.974
10.01
9,452,746
-0.01(-0.13%)
Dec 11, 2020
10.07
10.10
9.994
10.02
9,255,132
-0.12(-1.16%)
Dec 10, 2020
10.14
10.16
10.07
10.14
7,005,147
-0.07(-0.64%)
Dec 09, 2020
10.29
10.33
10.14
10.20
7,285,209
+0.01(+0.06%)
Dec 08, 2020
10.11
10.27
10.10
10.20
8,350,567
+0.07(+0.71%)
Dec 07, 2020
10.15
10.18
10.07
10.12
6,954,084
-0.04(-0.39%)
Dec 04, 2020
10.15
10.22
10.11
10.16
7,689,472
+0.09(+0.84%)
Dec 03, 2020
10.05
10.18
10.02
10.08
6,621,324
+0.06(+0.59%)
Dec 02, 2020
10.01
10.12
9.961
10.02
8,401,444
-0.01(-0.13%)
Dec 01, 2020
10.13
10.24
10.00
10.03
9,699,112
+0.04(+0.39%)
Nov 30, 2020
10.20
10.20
9.935
9.994
15,998,520
-0.19(-1.86%)
Nov 27, 2020
10.20
10.23
10.10
10.18
8,031,348
+0.03(+0.26%)
Nov 25, 2020
10.25
10.25
10.04
10.16
11,136,912
-0.03(-0.32%)
Nov 24, 2020
10.21
10.28
10.10
10.19
15,786,337
+0.16(+1.62%)
Nov 23, 2020
9.982
10.06
9.904
10.03
12,688,696
+0.16(+1.58%)
Nov 20, 2020
9.800
9.930
9.781
9.872
6,785,903
+0.08(+0.80%)
Nov 19, 2020
9.924
9.924
9.703
9.794
8,353,499
-0.10(-1.05%)
Nov 18, 2020
9.898
10.14
9.878
9.898
11,716,524
+0.02(+0.20%)
Nov 17, 2020
9.742
9.898
9.722
9.878
8,337,133
+0.10(+1.06%)
Nov 16, 2020
9.774
9.807
9.709
9.774
11,034,714
+0.12(+1.28%)
Nov 13, 2020
9.606
9.670
9.515
9.651
9,449,912
+0.22(+2.34%)
Nov 12, 2020
9.411
9.521
9.372
9.430
9,148,406
+0.01(+0.07%)
Nov 11, 2020
9.651
9.670
9.352
9.424
12,527,332
-0.22(-2.29%)
Nov 10, 2020
9.287
9.670
9.190
9.644
27,667,934
+0.46(+5.02%)
Nov 09, 2020
9.346
9.424
9.177
9.184
20,588,090
+0.03(+0.28%)
Nov 06, 2020
9.236
9.262
9.109
9.158
9,846,509
-0.08(-0.91%)
Nov 05, 2020
9.197
9.268
9.145
9.242
7,839,265
+0.12(+1.28%)
Nov 04, 2020
9.106
9.275
9.034
9.125
19,904,102
+0.08(+0.86%)
Nov 03, 2020
9.125
9.184
9.041
9.047
10,114,191
-0.03(-0.36%)
Nov 02, 2020
9.086
9.190
9.054
9.080
13,859,478
+0.01(+0.14%)
Oct 30, 2020
9.093
9.148
9.002
9.067
11,996,205
-0.08(-0.92%)
Oct 29, 2020
9.054
9.210
8.905
9.151
12,721,889
+0.12(+1.37%)
Oct 28, 2020
9.099
9.182
9.009
9.028
12,991,213
-0.14(-1.54%)
Oct 27, 2020
9.157
9.292
9.047
9.169
11,448,805
+0.10(+1.14%)
Oct 26, 2020
9.073
9.105
8.951
9.066
9,518,773
-0.06(-0.70%)
Oct 23, 2020
9.054
9.195
9.029
9.131
6,710,328
+0.14(+1.50%)
Oct 22, 2020
8.944
9.009
8.925
8.996
8,596,147
+0.07(+0.79%)
Oct 21, 2020
9.028
9.041
8.925
8.925
12,580,464
-0.10(-1.14%)
Oct 20, 2020
9.124
9.131
9.028
9.028
6,942,534
+0.00(+0.00%)
Oct 19, 2020
9.137
9.157
9.015
9.028
9,290,142
-0.05(-0.57%)
Oct 16, 2020
9.092
9.150
9.054
9.079
6,168,423
-0.05(-0.49%)
Oct 15, 2020
9.073
9.137
9.028
9.124
5,554,181
+0.04(+0.42%)
Oct 14, 2020
9.054
9.189
9.034
9.086
7,196,773
+0.06(+0.64%)
Oct 13, 2020
9.099
9.112
8.989
9.028
6,533,434
-0.09(-0.99%)
Oct 12, 2020
9.073
9.137
9.015
9.118
8,432,201
+0.06(+0.71%)
Oct 09, 2020
9.182
9.221
9.034
9.054
6,067,408
-0.10(-1.05%)
Oct 08, 2020
9.054
9.195
9.034
9.150
17,730,608
+0.15(+1.64%)
Oct 07, 2020
9.047
9.054
8.912
9.002
9,491,880
+0.03(+0.36%)
Oct 06, 2020
9.021
9.118
8.951
8.970
9,760,408
-0.03(-0.36%)
Oct 05, 2020
9.015
9.073
8.976
9.002
7,284,795
+0.03(+0.36%)
Oct 02, 2020
8.822
9.015
8.803
8.970
10,715,483
+0.03(+0.29%)
Oct 01, 2020
8.976
8.976
8.828
8.944
10,034,619
-0.01(-0.07%)
Sep 30, 2020
8.989
9.047
8.931
8.951
11,632,749
-0.01(-0.07%)
Sep 29, 2020
9.124
9.131
8.918
8.957
9,996,007
-0.15(-1.63%)
Sep 28, 2020
9.022
9.188
9.016
9.105
10,406,053
+0.17(+1.93%)
Sep 25, 2020
8.869
8.965
8.812
8.933
10,791,935
+0.09(+1.01%)
Sep 24, 2020
8.895
9.029
8.633
8.844
17,999,104
-0.08(-0.86%)
Sep 23, 2020
9.111
9.194
8.914
8.920
10,511,190
-0.19(-2.03%)
Sep 22, 2020
9.131
9.188
9.080
9.105
8,566,022
-0.01(-0.14%)
Sep 21, 2020
9.156
9.258
9.054
9.118
11,457,470
-0.14(-1.52%)
Sep 18, 2020
9.297
9.376
9.233
9.258
14,486,730
-0.06(-0.62%)
Sep 17, 2020
9.252
9.373
9.214
9.316
7,648,361
-0.01(-0.07%)
Sep 16, 2020
9.284
9.399
9.245
9.322
7,425,768
+0.07(+0.76%)
Sep 15, 2020
9.322
9.348
9.207
9.252
9,211,626
-0.04(-0.48%)
Sep 14, 2020
9.086
9.341
9.048
9.297
11,830,741
+0.29(+3.26%)
Sep 11, 2020
9.073
9.086
8.869
9.003
10,924,525
-0.06(-0.70%)
Sep 10, 2020
9.105
9.150
9.029
9.067
10,844,949
+0.01(+0.07%)
Sep 09, 2020
9.073
9.163
9.003
9.060
8,615,890
+0.03(+0.28%)
Sep 08, 2020
8.844
9.201
8.773
9.035
25,571,520
+0.20(+2.31%)
Sep 04, 2020
8.856
8.958
8.678
8.831
10,843,655
+0.01(+0.14%)
Sep 03, 2020
8.965
8.990
8.767
8.818
13,560,905
-0.11(-1.22%)
Sep 02, 2020
8.958
8.984
8.856
8.926
18,658,290
-0.06(-0.64%)
Sep 01, 2020
8.997
9.060
8.952
8.984
8,991,491
-0.02(-0.21%)
Aug 31, 2020
9.016
9.086
8.926
9.003
8,530,207
-0.02(-0.21%)
Aug 28, 2020
8.965
9.054
8.917
9.022
5,932,359
+0.11(+1.22%)
Aug 27, 2020
8.895
9.015
8.888
8.914
9,844,624
+0.03(+0.28%)
Aug 26, 2020
8.964
8.983
8.876
8.888
7,399,160
-0.08(-0.85%)
Aug 25, 2020
9.015
9.053
8.857
8.964
8,509,556
-0.05(-0.56%)
Aug 24, 2020
8.882
9.091
8.831
9.015
10,317,422
+0.15(+1.71%)
Aug 21, 2020
8.806
8.888
8.781
8.863
8,599,872
+0.04(+0.50%)
Aug 20, 2020
8.793
8.876
8.743
8.819
10,569,714
+0.00(+0.00%)
Aug 19, 2020
8.775
8.882
8.711
8.819
9,970,305
+0.04(+0.43%)
Aug 18, 2020
8.749
8.844
8.724
8.781
10,311,186
+0.05(+0.58%)
Aug 17, 2020
8.756
8.800
8.699
8.730
10,110,212
-0.05(-0.58%)
Aug 14, 2020
8.699
8.797
8.635
8.781
8,547,708
+0.10(+1.17%)
Aug 13, 2020
8.635
8.806
8.623
8.680
9,847,415
+0.04(+0.51%)
Aug 12, 2020
8.768
8.806
8.585
8.635
9,139,441
-0.08(-0.87%)
Aug 11, 2020
8.857
8.876
8.692
8.711
12,629,204
-0.08(-0.86%)
Aug 10, 2020
8.635
8.844
8.635
8.787
10,662,012
+0.16(+1.91%)
Aug 07, 2020
8.591
8.654
8.566
8.623
7,953,518
+0.01(+0.07%)
Aug 06, 2020
8.654
8.718
8.591
8.616
6,019,513
-0.07(-0.80%)
Aug 05, 2020
8.629
8.730
8.585
8.686
8,221,145
+0.11(+1.25%)
Aug 04, 2020
8.711
8.711
8.528
8.578
9,890,801
-0.11(-1.31%)
Aug 03, 2020
8.452
8.730
8.446
8.692
11,707,104
+0.09(+1.03%)
Jul 31, 2020
8.616
8.654
8.515
8.604
24,318,488
-0.01(-0.15%)
Jul 30, 2020
8.635
8.692
8.547
8.616
9,768,563
-0.02(-0.22%)
Jul 29, 2020
8.610
8.692
8.591
8.635
14,548,758
+0.13(+1.47%)
Jul 28, 2020
8.660
8.686
8.504
8.510
19,914,018
-0.09(-1.02%)
Jul 27, 2020
8.497
8.635
8.460
8.598
13,311,282
+0.12(+1.41%)
Jul 24, 2020
8.548
8.579
8.447
8.479
9,415,692
+0.02(+0.22%)
Jul 23, 2020
8.529
8.660
8.447
8.460
9,678,691
-0.07(-0.81%)
Jul 22, 2020
8.460
8.617
8.460
8.529
9,442,826
+0.01(+0.15%)
Jul 21, 2020
8.504
8.560
8.410
8.516
8,304,818
+0.09(+1.12%)
Jul 20, 2020
8.359
8.479
8.359
8.422
10,102,336
+0.04(+0.45%)
Jul 17, 2020
8.416
8.476
8.336
8.384
10,533,673
-0.04(-0.45%)
Jul 16, 2020
8.403
8.516
8.328
8.422
11,313,895
+0.02(+0.22%)
Jul 15, 2020
8.221
8.410
8.171
8.403
20,410,410
+0.26(+3.24%)
Jul 14, 2020
7.964
8.165
7.877
8.140
10,489,593
+0.18(+2.29%)
Jul 13, 2020
7.971
8.027
7.889
7.958
17,621,024
-0.01(-0.16%)
Jul 10, 2020
7.958
7.996
7.804
7.971
20,214,230
+0.03(+0.32%)
Jul 09, 2020
8.140
8.146
7.914
7.946
16,474,259
-0.19(-2.39%)
Jul 08, 2020
8.040
8.152
8.008
8.140
6,839,239
+0.11(+1.33%)
Jul 07, 2020
8.083
8.140
8.021
8.033
7,315,376
-0.08(-0.93%)
Jul 06, 2020
8.052
8.134
8.008
8.109
8,381,737
+0.13(+1.69%)
Jul 02, 2020
8.152
8.193
7.958
7.974
8,186,088
-0.08(-1.05%)
Jul 01, 2020
8.090
8.309
8.046
8.058
9,399,949
-0.03(-0.39%)
Jun 30, 2020
8.077
8.178
7.989
8.090
22,292,968
-0.02(-0.23%)
Jun 29, 2020
7.964
8.203
7.870
8.109
10,883,794
+0.18(+2.29%)
Jun 26, 2020
8.138
8.181
7.902
7.927
13,153,259
-0.27(-3.26%)
Jun 25, 2020
7.889
8.219
7.827
8.194
14,729,298
+0.23(+2.89%)
Jun 24, 2020
8.063
8.119
7.722
7.964
13,651,742
-0.14(-1.69%)
Jun 23, 2020
8.157
8.157
8.045
8.101
7,733,743
+0.03(+0.38%)
Jun 22, 2020
8.057
8.088
7.871
8.070
11,589,275
+0.06(+0.78%)
Jun 19, 2020
8.306
8.349
7.995
8.007
20,717,630
-0.19(-2.27%)
Jun 18, 2020
8.262
8.312
8.125
8.194
11,410,868
-0.10(-1.20%)
Jun 17, 2020
8.368
8.504
8.275
8.293
9,772,401
-0.07(-0.89%)
Jun 16, 2020
8.591
8.598
8.250
8.368
13,731,801
-0.01(-0.15%)
Jun 15, 2020
8.200
8.455
8.107
8.380
13,726,199
-0.07(-0.88%)
Jun 12, 2020
8.324
8.492
8.163
8.455
17,716,092
+0.40(+5.02%)
Jun 11, 2020
8.219
8.219
7.989
8.051
23,881,348
-0.29(-3.43%)
Jun 10, 2020
8.697
8.697
8.244
8.337
21,057,404
-0.30(-3.52%)
Jun 09, 2020
8.697
8.846
8.573
8.641
15,085,285
-0.21(-2.39%)
Jun 08, 2020
8.585
8.852
8.542
8.852
26,729,506
+0.47(+5.63%)
Jun 05, 2020
8.927
9.039
8.343
8.380
29,183,300
-0.25(-2.88%)
Jun 04, 2020
8.244
8.722
8.212
8.629
26,738,456
+0.35(+4.28%)
Jun 03, 2020
8.175
8.349
8.169
8.275
19,593,474
+0.20(+2.46%)
Jun 02, 2020
8.225
8.281
8.045
8.076
16,169,547
-0.10(-1.22%)
Jun 01, 2020
8.045
8.250
7.958
8.175
16,155,467
+0.14(+1.70%)
May 29, 2020
8.119
8.212
7.964
8.039
66,309,908
-0.09(-1.15%)
May 28, 2020
8.337
8.374
8.119
8.132
15,352,651
-0.17(-2.09%)
May 27, 2020
8.380
8.386
8.084
8.306
16,772,774
+0.04(+0.52%)
May 26, 2020
8.293
8.367
8.207
8.263
15,898,943
+0.15(+1.90%)
May 22, 2020
8.102
8.121
7.933
8.109
12,951,344
+0.07(+0.92%)
May 21, 2020
8.152
8.152
7.942
8.035
14,778,910
-0.12(-1.51%)
May 20, 2020
8.121
8.189
7.985
8.158
19,726,626
+0.16(+2.00%)
May 19, 2020
7.930
8.115
7.869
7.998
12,272,932
+0.06(+0.70%)
May 18, 2020
7.918
7.992
7.708
7.942
18,594,062
+0.28(+3.70%)
May 15, 2020
7.579
7.801
7.493
7.659
15,267,124
+0.02(+0.24%)
May 14, 2020
7.080
7.653
7.025
7.641
14,062,547
+0.42(+5.80%)
May 13, 2020
7.388
7.438
7.099
7.222
21,627,474
-0.18(-2.49%)
May 12, 2020
7.628
7.635
7.401
7.407
11,781,252
-0.17(-2.27%)
May 11, 2020
7.758
7.801
7.573
7.579
10,556,405
-0.24(-3.11%)
May 08, 2020
7.850
7.893
7.764
7.822
11,409,982
+0.08(+1.07%)
May 07, 2020
7.782
7.838
7.604
7.739
17,144,390
+0.06(+0.72%)
May 06, 2020
7.893
7.992
7.678
7.684
13,374,587
-0.18(-2.35%)
May 05, 2020
7.776
7.961
7.752
7.869
15,935,798
+0.23(+2.98%)
May 04, 2020
7.511
7.690
7.407
7.641
14,758,518
+0.09(+1.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.